AS Pro Kapital Grupp (FRA:17E)
Germany · Delayed Price · Currency is EUR 1.170
0.00 (0.00%)
Last updated: Aug 1, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Jul 31, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Jul 30, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | - | -0.85% | 3,390 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | -1.67% | 3,390 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -0.83% | 3,390 |
| Jul 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | 3,390 |
| Jul 24, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | - | 2.54% | - |
| Jul 23, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | -1.67% | - |
| Jul 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | 1.69% | - |
| Jul 21, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | - | -3.28% | 3,390 |
| Jul 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | 3,390 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | 3,390 |
| Jul 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | 3,390 |
| Jul 15, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | - | 6.09% | 3,390 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | - | -4.17% | 3,390 |
| Jul 11, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -0.83% | 3,390 |
| Jul 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | - | - | 3,390 |
| Jul 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Jul 8, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.83% | 3,390 |
| Jul 7, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | - | 3.45% | 3,390 |
| Jul 4, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | - | -2.52% | 3,390 |
| Jul 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | - |
| Jul 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | - |
| Jul 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3.48% | - |
| Jun 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -3.36% | - |
| Jun 27, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | - | 3.48% | 3,390 |
| Jun 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1.77% | - |
| Jun 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 3,390 |
| Jun 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jun 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jun 20, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | - | 3.67% | 3,390 |
| Jun 19, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | - | - | 3,390 |
| Jun 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | - | 3,390 |
| Jun 17, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | - | -2.68% | 3,390 |
| Jun 16, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | - | -2.61% | - |
| Jun 13, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | - | 0.88% | 3,390 |
| Jun 12, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | - | -1.72% | - |
| Jun 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 3,390 |
| Jun 10, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | - | -0.85% | 3,390 |
| Jun 9, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | - | -2.50% | 3,390 |
| Jun 6, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | 6.19% | 3,390 |
| Jun 5, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | - | -5.04% | - |
| Jun 4, 2025 | 1.13 | 1.19 | 1.13 | 1.19 | - | 5.31% | - |
| Jun 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 3,390 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | - | -5.83% | 3,390 |
| May 30, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | - | 8.11% | 3,390 |
| May 29, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | - | 3,390 |
| May 28, 2025 | 1.22 | 1.22 | 1.11 | 1.11 | - | -9.02% | - |
| May 27, 2025 | 0.92 | 1.22 | 0.92 | 1.22 | - | 31.18% | - |
| May 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 3,390 |